Societatea Energetica Electrica S.A. (FRA:ECEB)
Germany · Delayed Price · Currency is EUR 9.35
-0.14 (-1.48%)
At close: Oct 23, 2026
FRA:ECEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | -1.48% | - |
| Oct 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.84% | - |
| Oct 21, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -3.92% | - |
| Oct 20, 2026 | 9.51 | 9.96 | 9.51 | 9.96 | 9.96 | 3.64% | 55 |
| Oct 19, 2026 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | -1.44% | - |
| Oct 16, 2026 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | 4.28% | - |
| Oct 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.96% | - |
| Oct 14, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.54% | - |
| Oct 13, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.07% | - |
| Oct 12, 2026 | 9.19 | 9.32 | 9.19 | 9.32 | 9.32 | -0.11% | - |
| Oct 9, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.43% | - |
| Oct 8, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.23% | - |
| Oct 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.64% | - |
| Oct 6, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.01% | - |
| Oct 5, 2026 | 9.54 | 9.86 | 9.54 | 9.86 | 9.86 | 2.18% | - |
| Oct 2, 2026 | 9.48 | 9.65 | 9.48 | 9.65 | 9.65 | 1.15% | - |
| Oct 1, 2026 | 9.23 | 9.54 | 9.23 | 9.54 | 9.54 | 3.92% | 115 |
| Sep 30, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.08% | - |
| Sep 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% | - |
| Sep 28, 2026 | 9.23 | 9.38 | 9.23 | 9.38 | 9.38 | 0.43% | - |
| Sep 25, 2026 | 9.28 | 9.34 | 9.28 | 9.34 | 9.34 | -0.43% | - |
| Sep 24, 2026 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | - | - |
| Sep 23, 2026 | 9.55 | 9.55 | 9.38 | 9.38 | 9.38 | -1.78% | - |
| Sep 22, 2026 | 9.42 | 9.55 | 9.42 | 9.55 | 9.55 | 1.38% | - |
| Sep 21, 2026 | 9.98 | 9.98 | 9.42 | 9.42 | 9.42 | 9.15% | 42 |
| Sep 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Sep 17, 2026 | 8.83 | 8.83 | 8.63 | 8.63 | 8.63 | -2.27% | - |
| Sep 16, 2026 | 9.20 | 9.20 | 8.83 | 8.83 | 8.83 | -3.92% | - |
| Sep 15, 2026 | 9.30 | 9.30 | 9.19 | 9.19 | 9.19 | -1.18% | - |
| Sep 14, 2026 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | -0.32% | - |
| Sep 11, 2026 | 9.58 | 9.58 | 9.33 | 9.33 | 9.33 | -2.51% | - |
| Sep 10, 2026 | 9.81 | 9.81 | 9.57 | 9.57 | 9.57 | -2.35% | - |
| Sep 9, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | -0.81% | - |
| Sep 8, 2026 | 9.60 | 9.88 | 9.60 | 9.88 | 9.88 | 2.92% | - |
| Sep 7, 2026 | 9.71 | 9.71 | 9.60 | 9.60 | 9.60 | -1.13% | - |
| Sep 4, 2026 | 9.88 | 10.10 | 9.71 | 9.71 | 9.71 | 0.21% | 150 |
| Sep 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.25% | - |
| Sep 2, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.64% | - |
| Sep 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | - |
| Aug 31, 2026 | 9.95 | 9.95 | 9.78 | 9.83 | 9.83 | -1.21% | 79 |
| Aug 28, 2026 | 10.02 | 10.02 | 9.95 | 9.95 | 9.95 | -0.70% | - |
| Aug 27, 2026 | 10.52 | 10.52 | 10.02 | 10.02 | 10.02 | -5.11% | - |
| Aug 26, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.31% | - |
| Aug 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.19% | - |
| Aug 24, 2026 | 10.46 | 10.94 | 10.46 | 10.94 | 10.94 | 4.59% | 215 |
| Aug 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Aug 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.04% | - |
| Aug 19, 2026 | 10.14 | 10.76 | 10.14 | 10.76 | 10.76 | 9.24% | 50 |
| Aug 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 17, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.92% | - |